株価チャート
2016/01/29~2016/06/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2016 |
06/30 | 1,850 | 1,850 | 1,827 | 1,827 | -1.14% | 2,400 | 102億6317万 | -11.48% | 8.39 | 1.17 |
06/29 | 1,841 | 1,890 | 1,841 | 1,848 | +1.26% | 4,300 | 103億8114万 | -11.07% | 8.49 | 1.18 |
06/28 | 1,808 | 1,839 | 1,805 | 1,825 | -4.45% | 4,400 | 102億5193万 | -12.72% | 8.38 | 1.17 |
06/27 | 1,826 | 1,910 | 1,826 | 1,910 | +2.96% | 9,100 | 107億2942万 | -9.26% | 8.77 | 1.22 |
06/24 | 2,079 | 2,080 | 1,805 | 1,855 | -9.07% | 9,800 | 104億2046万 | -12.29% | 8.52 | 1.19 |
06/23 | 2,028 | 2,050 | 2,028 | 2,040 | -1.83% | 1,200 | 114億5970万 | -4.14% | 9.37 | 1.31 |
06/22 | 2,126 | 2,128 | 2,078 | 2,078 | -2.44% | 2,300 | 116億7316万 | -2.67% | 9.54 | 1.33 |
06/21 | 2,137 | 2,150 | 2,100 | 2,130 | +1.91% | 6,700 | 119億6527万 | -0.42% | 9.78 | 1.36 |
06/20 | 2,016 | 2,230 | 2,016 | 2,090 | +2.2% | 32,400 | 117億4057万 | -2.34% | 9.6 | 1.34 |
06/17 | 2,100 | 2,100 | 2,045 | 2,045 | -2.62% | 2,500 | 114億8778万 | -4.62% | 9.39 | 1.31 |
06/16 | 2,105 | 2,105 | 2,049 | 2,100 | +3.35% | 2,200 | 117億9675万 | -2.33% | 9.64 | 1.34 |
06/15 | 2,020 | 2,050 | 2,020 | 2,032 | +0.3% | 2,000 | 114億1476万 | -5.58% | 9.33 | 1.3 |
06/14 | 2,120 | 2,120 | 2,019 | 2,026 | -4.25% | 5,900 | 113億8105万 | -6.12% | 9.3 | 1.3 |
06/13 | 2,136 | 2,136 | 2,116 | 2,116 | -0.94% | 800 | 118億8663万 | -2.22% | 9.72 | 1.35 |
06/10 | 2,129 | 2,136 | 2,120 | 2,136 | +0.52% | 900 | 119億9898万 | -1.43% | 9.81 | 1.37 |
06/09 | 2,129 | 2,129 | 2,125 | 2,125 | -0.23% | 700 | 119億3718万 | -2.07% | 9.76 | 1.36 |
06/08 | 2,150 | 2,171 | 2,130 | 2,130 | -0.93% | 4,200 | 119億6527万 | -1.93% | 9.78 | 1.36 |
06/07 | 2,151 | 2,160 | 2,150 | 2,150 | +0.23% | 1,200 | 120億7762万 | -1.24% | 9.87 | 1.38 |
06/06 | 2,152 | 2,152 | 2,145 | 2,145 | -1.33% | 2,800 | 120億4953万 | -1.7% | 9.85 | 1.37 |
06/03 | 2,195 | 2,209 | 2,169 | 2,174 | +0.37% | 2,800 | 122億1244万 | -0.55% | 9.98 | 1.39 |
06/02 | 2,162 | 2,176 | 2,162 | 2,166 | +0.28% | 1,200 | 121億6750万 | -1.19% | 9.95 | 1.39 |
06/01 | 2,165 | 2,180 | 2,152 | 2,160 | +0.42% | 2,800 | 121億3380万 | -2.39% | 9.92 | 1.38 |
05/31 | 2,180 | 2,180 | 2,150 | 2,151 | -1.33% | 3,100 | 120億8324万 | -3.63% | 9.88 | 1.38 |
05/30 | 2,197 | 2,200 | 2,180 | 2,180 | +0.46% | 700 | 122億4615万 | -3.15% | 10.01 | 1.4 |
05/27 | 2,178 | 2,180 | 2,158 | 2,170 | +0.56% | 1,100 | 121億8997万 | -4.41% | 9.96 | 1.39 |
05/26 | 2,210 | 2,210 | 2,153 | 2,158 | -1.46% | 1,600 | 121億2256万 | -5.48% | 9.91 | 1.38 |
05/25 | 2,113 | 2,190 | 2,113 | 2,190 | +1.3% | 1,200 | 123億232万 | -4.66% | 10.06 | 1.4 |
05/24 | 2,157 | 2,162 | 2,054 | 2,162 | +0.23% | 2,900 | 121億4503万 | -6.29% | 9.93 | 1.38 |
05/23 | 2,184 | 2,241 | 2,155 | 2,157 | -1.95% | 10,500 | 121億1694万 | -6.87% | 9.9 | 1.38 |
05/20 | 2,219 | 2,230 | 2,200 | 2,200 | 0% | 1,900 | 123億5850万 | -5.34% | 10.1 | 1.41 |
05/19 | 2,162 | 2,200 | 2,162 | 2,200 | +1.38% | 1,100 | 123億5850万 | -5.54% | 10.1 | 1.41 |
05/18 | 2,180 | 2,180 | 2,170 | 2,170 | -0.09% | 1,600 | 121億8997万 | -6.99% | 9.96 | 1.39 |
05/17 | 2,181 | 2,183 | 2,172 | 2,172 | -1.05% | 1,100 | 122億121万 | -7.18% | 9.97 | 1.39 |
05/16 | 2,180 | 2,240 | 2,180 | 2,195 | +0.69% | 1,200 | 123億3041万 | -6.6% | 10.08 | 1.4 |
05/13 | 2,265 | 2,265 | 2,173 | 2,180 | +0.65% | 1,000 | 122億4615万 | -7.59% | 10.01 | 1.4 |
05/12 | 2,180 | 2,260 | 2,166 | 2,166 | -0.64% | 1,100 | 121億6750万 | -8.65% | 9.95 | 1.39 |
05/11 | 2,200 | 2,205 | 2,178 | 2,180 | +0.05% | 2,300 | 122億4615万 | -8.44% | 10.01 | 1.4 |
05/10 | 2,181 | 2,223 | 2,150 | 2,179 | -0.09% | 3,100 | 122億4053万 | -8.9% | 10.01 | 1.39 |
05/09 | 2,194 | 2,195 | 2,180 | 2,181 | -0.86% | 1,100 | 122億5176万 | -9.24% | 10.02 | 1.4 |
05/06 | 2,196 | 2,202 | 2,196 | 2,200 | +0.18% | 800 | 123億5850万 | -8.75% | 10.1 | 1.41 |
05/02 | 2,231 | 2,231 | 2,191 | 2,196 | -2.44% | 4,700 | 123億3603万 | -9.18% | 10.08 | 1.41 |
04/28 | 2,257 | 2,298 | 2,250 | 2,251 | -0.27% | 3,900 | 126億4499万 | -7.1% | 10.34 | 1.44 |
04/27 | 2,250 | 2,277 | 2,250 | 2,257 | +0.09% | 4,200 | 126億7869万 | -7% | 10.36 | 1.44 |
04/26 | 2,303 | 2,310 | 2,251 | 2,255 | -2.59% | 7,500 | 126億6746万 | -7.2% | 10.36 | 1.44 |
04/25 | 2,405 | 2,408 | 2,278 | 2,315 | -14.42% | 41,400 | 130億451万 | -4.85% | 10.63 | 1.48 |
04/22 | 2,679 | 2,750 | 2,656 | 2,705 | +2.73% | 9,400 | 151億9533万 | +11.23% | 12.42 | 1.73 |
04/21 | 2,680 | 2,695 | 2,633 | 2,633 | +0.57% | 2,200 | 147億9087万 | +9.03% | 12.09 | 1.69 |
04/20 | 2,699 | 2,720 | 2,610 | 2,618 | -1.36% | 3,100 | 147億661万 | +9.04% | 12.02 | 1.68 |
04/19 | 2,501 | 2,654 | 2,501 | 2,654 | +6.2% | 7,300 | 149億884万 | +11.19% | 12.19 | 1.7 |
04/18 | 2,489 | 2,500 | 2,462 | 2,499 | -0.04% | 2,200 | 140億3813万 | +5.4% | 11.48 | 1.6 |
04/15 | 2,499 | 2,500 | 2,490 | 2,500 | +1.71% | 900 | 140億4375万 | +5.8% | 11.48 | 1.6 |
04/14 | 2,480 | 2,498 | 2,385 | 2,458 | +3.28% | 1,100 | 138億781万 | +4.29% | 11.29 | 1.57 |
04/12 | 2,307 | 2,380 | 2,307 | 2,380 | +1.28% | 700 | 133億6965万 | +1.19% | 10.93 | 1.52 |
04/11 | 2,349 | 2,350 | 2,332 | 2,350 | +1.03% | 400 | 132億112万 | -0.04% | 10.79 | 1.5 |
04/08 | 2,260 | 2,326 | 2,260 | 2,326 | +1.13% | 600 | 130億6630万 | -0.98% | 10.68 | 1.49 |
04/06 | 2,305 | 2,354 | 2,300 | 2,300 | -2.34% | 1,200 | 129億2025万 | -2% | 10.56 | 1.47 |
04/05 | 2,382 | 2,382 | 2,355 | 2,355 | -2.24% | 1,000 | 132億2921万 | +0.34% | 10.81 | 1.51 |
04/04 | 2,411 | 2,411 | 2,314 | 2,409 | -0.78% | 1,700 | 135億3255万 | +2.77% | 11.06 | 1.54 |
04/01 | 2,478 | 2,478 | 2,428 | 2,428 | -2.02% | 500 | 136億3929万 | +3.89% | 11.15 | 1.55 |
03/31 | 2,412 | 2,478 | 2,412 | 2,478 | +2.74% | 600 | 139億2016万 | +6.35% | 11.38 | 1.59 |
03/30 | 2,460 | 2,460 | 2,410 | 2,412 | -1.95% | 3,800 | 135億4941万 | +4.15% | 11.08 | 1.54 |
03/29 | 2,455 | 2,500 | 2,450 | 2,460 | +0.2% | 1,900 | 138億1905万 | +6.54% | 11.3 | 1.57 |
03/28 | 2,385 | 2,455 | 2,385 | 2,455 | +2.94% | 1,300 | 137億9096万 | +6.97% | 11.27 | 1.57 |
03/25 | 2,380 | 2,385 | 2,380 | 2,385 | +0.21% | 200 | 133億9773万 | +4.51% | 10.95 | 1.53 |
03/24 | 2,324 | 2,380 | 2,324 | 2,380 | +2.45% | 500 | 133億6965万 | +4.8% | 10.93 | 1.52 |
03/23 | 2,379 | 2,379 | 2,322 | 2,323 | -0.56% | 500 | 130億4945万 | +2.88% | 10.67 | 1.49 |
03/22 | 2,339 | 2,366 | 2,320 | 2,336 | -0.51% | 1,300 | 131億2248万 | +4.15% | 10.73 | 1.5 |
03/18 | 2,348 | 2,348 | 2,348 | 2,348 | +1.51% | 100 | 131億8989万 | +5.1% | 10.78 | 1.5 |
03/17 | 2,324 | 2,324 | 2,313 | 2,313 | +0.57% | 400 | 129億9327万 | +3.82% | 10.62 | 1.48 |
03/16 | 2,287 | 2,324 | 2,287 | 2,300 | +0.66% | 1,000 | 129億2025万 | +3.23% | 10.56 | 1.47 |
03/15 | 2,300 | 2,300 | 2,285 | 2,285 | +0.09% | 900 | 128億3598万 | +2.74% | 10.49 | 1.46 |
03/14 | 2,270 | 2,289 | 2,270 | 2,283 | +1.02% | 800 | 128億2475万 | +2.61% | 10.48 | 1.46 |
03/11 | 2,255 | 2,260 | 2,255 | 2,260 | +0.18% | 200 | 126億9555万 | +1.48% | 10.38 | 1.45 |
03/10 | 2,290 | 2,300 | 2,256 | 2,256 | -1.48% | 1,100 | 126億7308万 | +1.03% | 10.36 | 1.44 |
03/09 | 2,301 | 2,301 | 2,290 | 2,290 | -2.76% | 1,900 | 128億6407万 | +2.28% | 10.52 | 1.47 |
03/08 | 2,338 | 2,355 | 2,305 | 2,355 | +0.73% | 400 | 132億2921万 | +4.95% | 10.81 | 1.51 |
03/07 | 2,448 | 2,448 | 2,338 | 2,338 | -0.51% | 1,200 | 131億3371万 | +4.05% | 10.74 | 1.5 |
03/04 | 2,291 | 2,350 | 2,291 | 2,350 | +2.58% | 500 | 132億112万 | +4.4% | 10.79 | 1.5 |
03/03 | 2,290 | 2,291 | 2,290 | 2,291 | +0.04% | 300 | 128億6969万 | +1.69% | 10.52 | 1.47 |
03/02 | 2,299 | 2,400 | 2,290 | 2,290 | -0.39% | 800 | 128億6407万 | +1.37% | 10.52 | 1.47 |
03/01 | 2,270 | 2,299 | 2,270 | 2,299 | +1.28% | 400 | 129億1463万 | +1.28% | 10.56 | 1.47 |
02/29 | 2,245 | 2,326 | 2,245 | 2,270 | +1.11% | 1,200 | 127億5172万 | -0.31% | 10.42 | 1.45 |
02/26 | 2,260 | 2,260 | 2,160 | 2,245 | -0.66% | 800 | 126億1128万 | -1.62% | 10.31 | 1.44 |
02/25 | 2,126 | 2,260 | 2,126 | 2,260 | +6.3% | 500 | 126億9555万 | -1.22% | 10.38 | 1.45 |
02/24 | 2,238 | 2,238 | 2,126 | 2,126 | -5.05% | 900 | 119億4280万 | -7.16% | 9.76 | 1.36 |
02/23 | 2,222 | 2,239 | 2,222 | 2,239 | +6.62% | 200 | 125億7758万 | -2.69% | 10.28 | 1.43 |
02/22 | 2,100 | 2,139 | 2,100 | 2,100 | -1.87% | 700 | 117億9675万 | -8.97% | 9.64 | 1.34 |
02/17 | 2,149 | 2,149 | 2,140 | 2,140 | +2.29% | 700 | 120億2145万 | -7.8% | 9.83 | 1.37 |
02/16 | 2,060 | 2,099 | 2,060 | 2,092 | +1.55% | 1,400 | 117億5181万 | -10.29% | 9.61 | 1.34 |
02/15 | 2,070 | 2,070 | 2,020 | 2,060 | +5.64% | 3,000 | 115億7205万 | -12.27% | 9.46 | 1.32 |
02/12 | 1,910 | 1,994 | 1,910 | 1,950 | -7.14% | 4,100 | 109億5412万 | -17.58% | 8.95 | 1.25 |
02/10 | 2,149 | 2,189 | 2,055 | 2,100 | -4.5% | 1,300 | 117億9675万 | -12.06% | 9.64 | 1.34 |
02/09 | 2,200 | 2,200 | 2,100 | 2,199 | -5.34% | 2,600 | 123億5288万 | -8.53% | 10.1 | 1.41 |
02/08 | 2,242 | 2,324 | 2,223 | 2,323 | +5.59% | 1,300 | 130億4945万 | -3.81% | 10.67 | 1.49 |
02/05 | 2,250 | 2,290 | 2,200 | 2,200 | -4.35% | 2,400 | 123億5850万 | -9.05% | 10.1 | 1.41 |
02/04 | 2,321 | 2,324 | 2,300 | 2,300 | -2.13% | 1,900 | 129億2025万 | -5.27% | 10.56 | 1.47 |
02/03 | 2,360 | 2,361 | 2,350 | 2,350 | -2.45% | 1,700 | 132億112万 | -3.21% | 10.79 | 1.5 |
02/02 | 2,380 | 2,409 | 2,360 | 2,409 | -0.04% | 600 | 135億3255万 | -0.62% | 11.06 | 1.54 |
02/01 | 2,414 | 2,430 | 2,410 | 2,410 | -0.12% | 1,200 | 135億3817万 | -0.45% | 11.07 | 1.54 |
01/29 | 2,439 | 2,439 | 2,350 | 2,413 | -0.04% | 1,500 | 135億5502万 | -0.17% | 11.08 | 1.54 |